(Login BolsaPT & Canal Forex) |
|
 ALCATEL-LUCENT - [Ticker: ALU.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ALU.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-31 | 00:00:00 | 1,99 | 2,05 | 1,88 | 2,01 | 36.502.800 | | 2008-11-03 | 00:00:00 | 2,04 | 2,07 | 1,98 | 2,02 | 21.730.300 | | 2008-11-04 | 00:00:00 | 2,04 | 2,22 | 2,03 | 2,22 | 31.947.200 | | 2008-11-05 | 00:00:00 | 2,29 | 2,49 | 2,16 | 2,45 | 35.446.700 | | 2008-11-06 | 00:00:00 | 2,22 | 2,29 | 2,05 | 2,10 | 46.978.300 | | 2008-11-07 | 00:00:00 | 2,03 | 2,18 | 2,02 | 2,13 | 23.253.100 | | 2008-11-10 | 00:00:00 | 2,23 | 2,24 | 2,05 | 2,06 | 18.119.900 | | 2008-11-11 | 00:00:00 | 2,02 | 2,09 | 1,96 | 1,98 | 18.176.100 | | 2008-11-12 | 00:00:00 | 2,04 | 2,04 | 1,85 | 1,86 | 23.452.500 | | 2008-11-13 | 00:00:00 | 1,82 | 1,90 | 1,75 | 1,85 | 23.073.700 | | 2008-11-14 | 00:00:00 | 1,94 | 1,96 | 1,77 | 1,78 | 21.923.300 | | 2008-11-17 | 00:00:00 | 1,84 | 1,92 | 1,78 | 1,82 | 18.331.500 | | 2008-11-18 | 00:00:00 | 1,95 | 1,97 | 1,85 | 1,90 | 31.771.600 | | 2008-11-19 | 00:00:00 | 1,89 | 1,90 | 1,70 | 1,70 | 33.064.400 | | 2008-11-20 | 00:00:00 | 1,63 | 1,64 | 1,52 | 1,58 | 33.017.900 | | 2008-11-21 | 00:00:00 | 1,60 | 1,68 | 1,45 | 1,48 | 40.916.300 | | 2008-11-24 | 00:00:00 | 1,55 | 1,64 | 1,52 | 1,63 | 29.688.500 | | 2008-11-25 | 00:00:00 | 1,63 | 1,75 | 1,60 | 1,66 | 24.862.400 | | 2008-11-26 | 00:00:00 | 1,66 | 1,74 | 1,62 | 1,64 | 18.898.700 | | 2008-11-27 | 00:00:00 | 1,68 | 1,72 | 1,66 | 1,71 | 16.354.200 | | 2008-11-28 | 00:00:00 | 1,71 | 1,73 | 1,64 | 1,67 | 21.302.800 | | 2008-12-01 | 00:00:00 | 1,68 | 1,69 | 1,55 | 1,55 | 18.045.100 | | 2008-12-02 | 00:00:00 | 1,52 | 1,66 | 1,50 | 1,65 | 28.284.900 | | 2008-12-03 | 00:00:00 | 1,64 | 1,65 | 1,58 | 1,64 | 18.564.300 | | 2008-12-04 | 00:00:00 | 1,62 | 1,67 | 1,57 | 1,60 | 25.421.100 | | 2008-12-05 | 00:00:00 | 1,57 | 1,59 | 1,49 | 1,51 | 21.989.000 | | 2008-12-08 | 00:00:00 | 1,62 | 1,68 | 1,59 | 1,68 | 27.792.400 | | 2008-12-09 | 00:00:00 | 1,65 | 1,81 | 1,64 | 1,79 | 36.705.200 | | 2008-12-10 | 00:00:00 | 1,80 | 1,90 | 1,77 | 1,90 | 29.739.700 | | 2008-12-11 | 00:00:00 | 1,90 | 1,98 | 1,82 | 1,85 | 30.432.800 | | 2008-12-12 | 00:00:00 | 1,65 | 1,75 | 1,56 | 1,64 | 51.566.100 | | 2008-12-15 | 00:00:00 | 1,66 | 1,69 | 1,58 | 1,62 | 24.407.800 | | 2008-12-16 | 00:00:00 | 1,61 | 1,70 | 1,59 | 1,70 | 24.664.100 | | 2008-12-17 | 00:00:00 | 1,73 | 1,74 | 1,60 | 1,62 | 24.987.300 | | 2008-12-18 | 00:00:00 | 1,62 | 1,64 | 1,57 | 1,58 | 17.479.100 | | 2008-12-19 | 00:00:00 | 1,56 | 1,61 | 1,53 | 1,57 | 23.608.100 | | 2008-12-22 | 00:00:00 | 1,55 | 1,56 | 1,50 | 1,50 | 14.966.600 | | 2008-12-23 | 00:00:00 | 1,50 | 1,53 | 1,48 | 1,51 | 9.334.700 | | 2008-12-24 | 00:00:00 | 1,52 | 1,58 | 1,52 | 1,52 | 5.752.200 | | 2008-12-29 | 00:00:00 | 1,55 | 1,57 | 1,51 | 1,53 | 7.185.900 | | 2008-12-30 | 00:00:00 | 1,54 | 1,55 | 1,51 | 1,52 | 7.732.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
